AZN: AstraZeneca PLC

As of Thursday, April 30th, 2026

$ 187.37

+2.17 +1.17%

Open: 188.47
High: 190.00
Low: 186.87
Volume: 2,727,166
Previous Close on Wednesday, April 29th, 2026

$ 185.20

-1.53 -0.82%

Open: 183.93
High: 187.00
Low: 181.73
Volume: 3,885,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 188.47 190.00 186.87 187.37 2,727,166 +2.17 +1.17
2026-04-29 183.93 187.00 181.73 185.20 3,885,536 -1.53 -0.82
2026-04-28 186.91 187.98 185.41 186.73 2,835,223 -0.78 -0.42
2026-04-27 188.91 190.59 187.20 187.51 2,032,769 -2.24 -1.18
2026-04-24 189.15 189.94 187.56 189.75 2,386,997 -2.55 -1.33
2026-04-23 195.21 196.64 191.81 192.30 2,179,054 -2.51 -1.29
2026-04-22 196.55 196.65 194.80 194.81 1,576,214 -0.97 -0.50
2026-04-21 198.85 198.99 195.77 195.78 2,130,558 -4.91 -2.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 190.59
On 2026-04-27		 181.73
On 2026-04-29		 -4.93 -2.56 190.59
On 2026-04-27		 181.73
On 2026-04-29		 -4.65 187.31
10D 205.30
On 2026-04-17		 181.73
On 2026-04-29		 -13.10 -6.53 205.30
On 2026-04-17		 181.73
On 2026-04-29		 -11.48 192.49
20D 207.30
On 2026-04-10		 181.73
On 2026-04-29		 -13.36 -6.66 207.30
On 2026-04-10		 181.73
On 2026-04-29		 -12.33 197.68
WTD 190.59
On 2026-04-27		 181.73
On 2026-04-29		 -2.38 -1.25 190.59
On 2026-04-27		 181.73
On 2026-04-29		 -4.65 186.70
MTD 207.30
On 2026-04-10		 181.73
On 2026-04-29		 -9.85 -4.99 207.30
On 2026-04-10		 181.73
On 2026-04-29		 -12.33 197.83
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

39.11 +0.80 +2.09 1,942,411
AZN

AstraZeneca PLC

187.37 +2.17 +1.17 2,727,166